大成建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,495 | 3,545 | 3,485 | 3,505 | -30 | -0.8% | 467,600 |
| 2020/08/19 | 3,510 | 3,540 | 3,480 | 3,535 | ±0 | ±0% | 553,000 |
| 2020/08/18 | 3,520 | 3,550 | 3,495 | 3,535 | +20 | +0.6% | 575,700 |
| 2020/08/17 | 3,550 | 3,585 | 3,515 | 3,515 | -30 | -0.8% | 417,300 |
| 2020/08/14 | 3,600 | 3,610 | 3,530 | 3,545 | -40 | -1.1% | 488,700 |
| 2020/08/13 | 3,530 | 3,615 | 3,520 | 3,585 | +50 | +1.4% | 833,500 |
| 2020/08/12 | 3,510 | 3,555 | 3,490 | 3,535 | +50 | +1.4% | 858,600 |
| 2020/08/11 | 3,445 | 3,495 | 3,395 | 3,485 | +85 | +2.5% | 1,490,600 |
| 2020/08/07 | 3,425 | 3,475 | 3,390 | 3,400 | -95 | -2.7% | 1,330,100 |
| 2020/08/06 | 3,430 | 3,555 | 3,415 | 3,495 | -5 | -0.1% | 1,242,200 |
| 2020/08/05 | 3,600 | 3,660 | 3,470 | 3,500 | -105 | -2.9% | 1,925,500 |
| 2020/08/04 | 3,560 | 3,640 | 3,550 | 3,605 | +25 | +0.7% | 1,781,500 |
| 2020/08/03 | 3,605 | 3,650 | 3,555 | 3,580 | -40 | -1.1% | 1,038,400 |
| 2020/07/31 | 3,770 | 3,780 | 3,610 | 3,620 | -215 | -5.6% | 1,098,800 |
| 2020/07/30 | 3,845 | 3,860 | 3,820 | 3,835 | ±0 | ±0% | 765,800 |
| 2020/07/29 | 3,815 | 3,855 | 3,775 | 3,835 | ±0 | ±0% | 678,100 |
| 2020/07/28 | 3,835 | 3,855 | 3,820 | 3,835 | -10 | -0.3% | 570,800 |
| 2020/07/27 | 3,820 | 3,850 | 3,795 | 3,845 | +5 | +0.1% | 739,400 |
| 2020/07/22 | 3,825 | 3,875 | 3,820 | 3,840 | +20 | +0.5% | 770,300 |
| 2020/07/21 | 3,870 | 3,880 | 3,790 | 3,820 | -55 | -1.4% | 1,086,200 |
| 2020/07/20 | 3,925 | 3,925 | 3,870 | 3,875 | -40 | -1% | 687,300 |
| 2020/07/17 | 3,895 | 3,940 | 3,895 | 3,915 | +20 | +0.5% | 817,500 |
| 2020/07/16 | 3,905 | 3,970 | 3,885 | 3,895 | +5 | +0.1% | 707,400 |
| 2020/07/15 | 3,895 | 3,950 | 3,865 | 3,890 | +20 | +0.5% | 604,900 |
| 2020/07/14 | 3,855 | 3,910 | 3,850 | 3,870 | -10 | -0.3% | 487,600 |
| 2020/07/13 | 3,840 | 3,910 | 3,830 | 3,880 | +100 | +2.6% | 725,100 |
| 2020/07/10 | 3,840 | 3,850 | 3,780 | 3,780 | -75 | -1.9% | 906,500 |
| 2020/07/09 | 3,800 | 3,865 | 3,780 | 3,855 | +15 | +0.4% | 831,900 |
| 2020/07/08 | 3,855 | 3,895 | 3,840 | 3,840 | -35 | -0.9% | 600,400 |
| 2020/07/07 | 3,960 | 3,960 | 3,845 | 3,875 | -30 | -0.8% | 843,700 |
| 2020/07/06 | 3,845 | 3,910 | 3,830 | 3,905 | +70 | +1.8% | 784,500 |
| 2020/07/03 | 3,870 | 3,890 | 3,795 | 3,835 | -25 | -0.6% | 548,600 |
| 2020/07/02 | 3,845 | 3,905 | 3,825 | 3,860 | +45 | +1.2% | 770,700 |
| 2020/07/01 | 3,885 | 3,915 | 3,805 | 3,815 | -105 | -2.7% | 718,300 |
| 2020/06/30 | 3,980 | 3,985 | 3,920 | 3,920 | +15 | +0.4% | 955,500 |
| 2020/06/29 | 3,845 | 3,920 | 3,840 | 3,905 | +5 | +0.1% | 694,100 |
| 2020/06/26 | 3,855 | 3,930 | 3,835 | 3,900 | +110 | +2.9% | 696,500 |
| 2020/06/25 | 3,880 | 3,880 | 3,775 | 3,790 | -160 | -4.1% | 954,600 |
| 2020/06/24 | 3,940 | 3,965 | 3,905 | 3,950 | +20 | +0.5% | 732,400 |
| 2020/06/23 | 3,945 | 3,980 | 3,885 | 3,930 | +5 | +0.1% | 502,500 |
| 2020/06/22 | 3,935 | 3,965 | 3,915 | 3,925 | -40 | -1% | 439,400 |
| 2020/06/19 | 3,980 | 3,985 | 3,915 | 3,965 | +40 | +1% | 639,300 |
| 2020/06/18 | 3,875 | 3,955 | 3,855 | 3,925 | +25 | +0.6% | 756,700 |
| 2020/06/17 | 3,945 | 3,960 | 3,880 | 3,900 | -35 | -0.9% | 605,800 |
| 2020/06/16 | 3,840 | 3,965 | 3,810 | 3,935 | +145 | +3.8% | 904,800 |
| 2020/06/15 | 3,880 | 3,905 | 3,790 | 3,790 | -125 | -3.2% | 626,300 |
| 2020/06/12 | 3,870 | 3,940 | 3,815 | 3,915 | -50 | -1.3% | 988,700 |
| 2020/06/11 | 3,960 | 4,050 | 3,950 | 3,965 | -80 | -2% | 1,108,000 |
| 2020/06/10 | 4,135 | 4,155 | 4,015 | 4,045 | -160 | -3.8% | 1,252,900 |
| 2020/06/09 | 4,155 | 4,230 | 4,155 | 4,205 | +45 | +1.1% | 1,222,700 |
1151～
1200
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「大成建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大成建 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 鹿 島 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大林組 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 清水建 | 152,800円 | -3.1% | - | 2.49% | 15.80倍 | 1.21倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 住友林 | 422,700円 | +24.5% | +3.6% | 4.31% | 7.03倍 | 0.94倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
